Biophytis SA (ALBPS)

ALBPS
🏛️ Francia →
0.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 17.44 20.00 16.60 18.40 0.0M
2022-12-29 16.44 19.84 16.40 17.92 0.0M
2022-12-28 16.80 17.36 16.44 16.80 0.0M
2022-12-27 16.96 17.56 16.80 17.00 0.0M
2022-12-23 17.44 17.72 16.84 17.20 0.0M
2022-12-22 17.76 18.00 17.28 17.44 0.0M
2022-12-21 17.20 18.32 17.00 17.76 0.0M
2022-12-20 16.60 17.84 16.60 17.16 0.0M
2022-12-19 16.96 16.96 16.56 16.80 0.0M
2022-12-16 16.80 17.80 16.40 16.84 0.0M
2022-12-15 17.00 17.44 16.84 17.24 0.0M
2022-12-14 17.68 17.68 17.00 17.20 0.0M
2022-12-13 17.36 17.96 17.00 17.68 0.0M
2022-12-12 17.44 18.16 17.24 17.24 0.0M
2022-12-09 18.72 18.72 17.40 17.44 0.0M
2022-12-08 18.00 19.00 18.00 18.20 0.0M
2022-12-07 18.88 19.28 18.04 18.32 0.0M
2022-12-06 18.00 19.40 17.20 18.44 0.0M
2022-12-05 18.96 19.56 17.60 17.60 0.0M
2022-12-02 21.00 21.08 18.16 19.12 0.0M
2022-12-01 27.60 27.80 20.80 20.96 0.0M
2022-11-30 20.00 28.76 19.60 23.12 0.0M
2022-11-29 22.32 22.60 18.96 20.56 0.0M
2022-11-28 19.00 22.40 18.76 20.00 0.0M
2022-11-25 19.04 19.04 18.08 18.76 0.0M
2022-11-24 18.96 19.36 18.00 18.80 0.0M
2022-11-23 19.60 19.88 18.76 19.40 0.0M
2022-11-22 19.20 19.88 19.20 19.52 0.0M
2022-11-21 19.60 19.60 19.20 19.60 0.0M
2022-11-18 19.56 19.88 18.68 19.52 0.0M
2022-11-17 20.00 20.00 19.40 19.44 0.0M
2022-11-16 20.00 20.20 19.60 19.84 0.0M
2022-11-15 20.80 21.08 20.00 20.24 0.0M
2022-11-14 20.52 21.20 20.04 20.20 0.0M
2022-11-11 20.80 20.80 20.00 20.24 0.0M
2022-11-10 20.80 21.60 20.04 20.20 0.0M
2022-11-09 22.80 23.20 20.24 21.00 0.0M
2022-11-08 23.20 23.68 22.00 22.60 0.0M
2022-11-07 22.68 26.40 22.40 22.68 0.0M
2022-11-04 24.76 24.80 21.84 22.68 0.0M
2022-11-03 24.80 33.20 23.60 23.76 0.1M
2022-11-02 22.40 23.60 22.36 23.08 0.0M
2022-11-01 23.36 23.40 22.00 22.32 0.0M
2022-10-31 23.60 23.80 22.80 22.80 0.0M
2022-10-28 23.32 23.96 22.80 23.24 0.0M
2022-10-27 24.00 24.36 23.20 23.28 0.0M
2022-10-26 24.36 24.40 23.00 23.92 0.0M
2022-10-25 23.60 24.44 23.60 23.88 0.0M
2022-10-24 24.72 24.76 23.60 24.00 0.0M
2022-10-21 24.48 24.80 24.04 24.08 0.0M
2022-10-20 25.00 25.12 24.32 24.80 0.0M
2022-10-19 24.00 25.36 24.00 24.68 0.0M
2022-10-18 25.20 25.36 23.56 24.72 0.0M
2022-10-17 25.88 25.92 24.24 25.12 0.0M
2022-10-14 24.16 25.88 23.60 24.92 0.0M
2022-10-13 25.80 25.80 24.04 24.40 0.0M
2022-10-12 23.64 24.40 23.60 24.12 0.0M
2022-10-11 23.60 24.60 23.60 24.40 0.0M
2022-10-10 26.36 26.36 24.00 24.12 0.0M
2022-10-07 24.40 27.00 24.00 24.16 0.0M
2022-10-06 25.40 26.00 23.64 24.52 0.0M
2022-10-05 27.20 27.20 25.96 26.08 0.0M
2022-10-04 27.20 27.80 26.00 27.20 0.0M
2022-10-03 28.00 28.00 26.04 27.00 0.0M
2022-09-30 27.20 28.68 27.20 28.28 0.0M
2022-09-29 28.00 28.68 27.12 28.40 0.0M
2022-09-28 28.68 28.68 24.96 28.48 0.0M
2022-09-27 27.60 29.40 27.16 27.92 0.0M
2022-09-26 28.00 30.88 24.40 28.08 0.0M
2022-09-23 31.16 31.52 29.00 29.16 0.0M
2022-09-22 31.40 31.80 30.40 30.92 0.0M
2022-09-21 32.76 33.84 31.60 31.68 0.0M
2022-09-20 32.48 34.00 32.12 32.80 0.0M
2022-09-19 32.80 34.36 32.36 32.40 0.0M
2022-09-16 34.00 34.00 32.08 32.32 0.0M
2022-09-15 32.92 36.00 32.80 33.36 0.0M
2022-09-14 34.72 34.80 32.80 32.92 0.0M
2022-09-13 36.92 36.96 34.64 34.64 0.0M
2022-09-12 37.68 37.68 35.80 35.80 0.0M
2022-09-09 36.60 38.40 35.80 35.80 0.0M
2022-09-08 39.60 41.12 36.20 36.88 0.0M
2022-09-07 39.20 50.20 37.36 39.84 0.1M
2022-09-06 36.20 38.84 35.24 35.76 0.0M
2022-09-05 37.60 37.60 36.28 36.36 0.0M
2022-09-02 37.60 37.60 35.20 36.96 0.0M
2022-09-01 38.00 38.00 36.80 36.80 0.0M
2022-08-31 37.28 39.56 36.80 37.36 0.0M
2022-08-30 36.88 41.24 36.64 37.24 0.0M
2022-08-29 36.12 37.72 36.12 37.28 0.0M
2022-08-26 38.60 38.76 36.00 36.80 0.0M
2022-08-25 37.80 40.36 37.08 37.60 0.0M
2022-08-24 37.60 37.80 36.88 37.60 0.0M
2022-08-23 37.00 37.80 36.40 37.00 0.0M
2022-08-22 38.40 39.00 36.80 38.00 0.0M
2022-08-19 37.20 42.00 36.80 38.16 0.0M
2022-08-18 37.20 39.44 36.40 37.68 0.0M
2022-08-17 38.68 38.68 36.40 37.20 0.0M
2022-08-16 39.60 39.76 36.80 37.96 0.0M
2022-08-15 39.60 39.60 36.52 39.20 0.0M
2022-08-12 38.00 39.92 37.20 37.52 0.0M
2022-08-11 40.00 40.88 37.20 39.36 0.0M
2022-08-10 38.40 39.36 36.44 39.36 0.0M
2022-08-09 40.00 40.76 36.40 37.20 0.0M
2022-08-08 42.80 42.80 39.28 39.28 0.0M
2022-08-05 42.00 42.80 39.76 40.04 0.0M
2022-08-04 43.60 44.00 38.40 39.68 0.0M
2022-08-03 34.00 47.60 34.00 41.36 0.0M
2022-08-02 33.60 33.84 32.84 33.84 0.0M
2022-08-01 32.80 33.60 32.28 32.72 0.0M
2022-07-29 32.68 32.88 31.88 32.76 0.0M
2022-07-28 32.56 32.60 31.44 32.40 0.0M
2022-07-27 32.00 32.40 31.52 32.40 0.0M
2022-07-26 31.56 31.96 30.92 31.96 0.0M
2022-07-25 31.40 31.96 30.40 30.80 0.0M
2022-07-22 31.56 32.00 30.88 31.16 0.0M
2022-07-21 30.80 31.56 30.56 31.04 0.0M
2022-07-20 31.88 32.00 30.80 30.88 0.0M
2022-07-19 31.60 32.68 30.92 31.64 0.0M
2022-07-18 33.20 33.20 30.84 32.00 0.0M
2022-07-15 31.32 33.00 30.80 31.60 0.0M
2022-07-14 32.68 33.24 30.80 31.28 0.0M
2022-07-13 32.00 32.80 32.00 32.68 0.0M
2022-07-12 32.00 33.96 31.80 32.20 0.0M
2022-07-11 34.40 34.40 31.76 32.00 0.0M
2022-07-08 33.00 34.00 31.64 32.64 0.0M
2022-07-07 33.44 33.68 32.00 33.00 0.0M
2022-07-06 33.52 34.00 32.64 32.64 0.0M
2022-07-05 33.20 34.40 32.40 32.60 0.0M
2022-07-04 35.20 35.20 33.00 33.20 0.0M
2022-07-01 37.60 38.16 32.00 33.20 0.0M
2022-06-30 38.80 38.92 36.40 37.60 0.0M
2022-06-29 41.52 41.52 38.00 39.76 0.0M
2022-06-28 41.92 43.20 40.16 40.56 0.0M
2022-06-27 45.12 45.12 39.92 40.52 0.0M
2022-06-24 41.60 44.40 41.60 42.72 0.0M
2022-06-23 43.20 43.84 41.32 41.92 0.0M
2022-06-22 45.12 46.16 41.84 42.44 0.0M
2022-06-21 46.88 46.88 44.16 44.40 0.0M
2022-06-20 47.60 51.56 44.00 45.32 0.0M
2022-06-17 42.96 46.80 42.96 44.00 0.0M
2022-06-16 44.80 52.80 42.00 43.72 0.0M
2022-06-15 41.60 42.88 41.24 41.36 0.0M
2022-06-14 46.00 47.48 40.00 41.52 0.0M
2022-06-13 48.80 49.52 45.20 46.56 0.0M
2022-06-10 51.20 51.20 47.20 48.68 0.0M
2022-06-09 49.96 49.96 48.08 48.80 0.0M
2022-06-08 52.80 52.80 48.08 50.08 0.0M
2022-06-07 52.00 53.60 50.08 51.56 0.0M
2022-06-06 52.04 52.32 51.24 52.00 0.0M
2022-06-03 52.80 54.00 51.84 51.92 0.0M
2022-06-02 56.00 56.00 52.04 53.80 0.0M
2022-06-01 53.56 55.64 51.60 52.52 0.0M
2022-05-31 51.20 59.20 51.20 53.68 0.0M
2022-05-30 52.00 54.00 50.08 51.68 0.0M
2022-05-27 52.72 58.00 51.20 51.28 0.0M
2022-05-26 50.80 52.00 50.00 51.24 0.0M
2022-05-25 50.00 51.20 49.40 50.08 0.0M
2022-05-24 53.60 55.08 49.16 50.88 0.0M
2022-05-23 54.00 55.96 52.48 53.44 0.0M
2022-05-20 56.00 60.68 52.24 54.00 0.0M
2022-05-19 54.96 57.16 54.44 56.00 0.0M
2022-05-18 55.40 55.52 54.48 54.96 0.0M
2022-05-17 55.60 56.24 54.44 55.20 0.0M
2022-05-16 57.60 57.60 54.40 55.56 0.0M
2022-05-13 56.00 56.80 54.40 56.80 0.0M
2022-05-12 56.00 57.40 55.20 56.80 0.0M
2022-05-11 57.68 57.68 55.80 56.40 0.0M
2022-05-10 54.48 58.40 54.40 55.92 0.0M
2022-05-09 56.00 56.00 54.40 54.48 0.0M
2022-05-06 56.00 56.00 54.40 54.40 0.0M
2022-05-05 58.00 59.00 54.40 56.00 0.0M
2022-05-04 60.80 62.00 56.24 57.28 0.0M
2022-05-03 60.00 61.52 59.16 60.00 0.0M
2022-05-02 61.96 61.96 57.80 58.80 0.0M
2022-04-29 56.24 61.96 56.00 60.28 0.0M
2022-04-28 59.20 59.20 56.08 56.88 0.0M
2022-04-27 56.00 59.44 55.60 58.00 0.0M
2022-04-26 62.20 62.96 59.52 60.92 0.0M
2022-04-25 68.32 68.32 62.04 63.76 0.0M
2022-04-22 70.80 71.44 65.12 67.96 0.0M
2022-04-21 76.04 80.00 71.28 71.84 0.0M
2022-04-20 72.00 85.44 69.64 76.04 0.0M
2022-04-19 73.60 73.60 69.52 71.00 0.0M
2022-04-14 72.08 73.92 70.16 73.60 0.0M
2022-04-13 73.20 73.20 69.24 72.28 0.0M
2022-04-12 74.40 74.40 70.84 74.00 0.0M
2022-04-11 73.80 74.40 70.48 74.40 0.0M
2022-04-08 77.60 77.60 73.20 74.44 0.0M
2022-04-07 86.00 87.04 72.08 77.36 0.0M
2022-04-06 92.08 93.36 89.68 90.88 0.0M
2022-04-05 96.88 97.60 90.96 93.92 0.0M
2022-04-04 92.00 102.64 89.60 97.60 0.0M
2022-04-01 89.36 97.52 86.96 92.88 0.0M
2022-03-31 92.20 93.44 90.52 90.56 0.0M
2022-03-30 95.20 95.20 91.20 92.84 0.0M
2022-03-29 94.00 97.60 92.80 96.00 0.0M
2022-03-28 96.00 96.00 93.20 93.56 0.0M
2022-03-25 94.44 97.92 92.72 93.76 0.0M
2022-03-24 95.20 96.96 93.60 95.72 0.0M
2022-03-23 94.04 97.60 93.80 96.60 0.0M
2022-03-22 100.16 101.68 92.76 95.20 0.0M
2022-03-21 102.00 107.20 100.00 100.84 0.0M
2022-03-18 104.40 105.76 102.00 102.48 0.0M
2022-03-17 103.60 110.56 103.60 104.80 0.0M
2022-03-16 108.00 108.00 103.12 103.60 0.0M
2022-03-15 110.00 110.00 100.44 104.00 0.0M
2022-03-14 106.00 115.20 102.56 107.92 0.0M
2022-03-11 92.00 103.20 90.40 98.40 0.0M
2022-03-10 104.88 106.20 95.20 95.52 0.0M
2022-03-09 96.00 109.56 94.32 105.40 0.0M
2022-03-08 88.92 103.16 88.48 94.00 0.0M
2022-03-07 100.00 104.00 84.20 93.44 0.0M
2022-03-04 118.68 118.68 107.20 107.40 0.0M
2022-03-03 116.00 121.32 113.84 118.72 0.0M
2022-03-02 118.00 119.12 112.00 116.00 0.0M
2022-03-01 127.20 127.20 117.08 120.00 0.0M
2022-02-28 123.20 127.36 120.00 127.36 0.0M
2022-02-25 124.00 125.36 118.00 122.40 0.0M
2022-02-24 135.20 135.20 112.80 116.20 0.0M
2022-02-23 140.08 145.20 140.08 140.96 0.0M
2022-02-22 141.60 145.56 136.00 141.40 0.0M
2022-02-21 156.00 158.40 148.04 151.00 0.0M
2022-02-18 160.80 163.56 155.44 156.84 0.0M
2022-02-17 163.68 163.68 161.20 162.24 0.0M
2022-02-16 163.40 164.48 161.52 162.64 0.0M
2022-02-15 160.40 163.60 160.40 162.40 0.0M
2022-02-14 162.40 163.72 160.00 161.68 0.0M
2022-02-11 164.00 164.96 162.04 164.88 0.0M
2022-02-10 167.92 169.76 162.04 162.68 0.0M
2022-02-09 166.80 174.00 164.00 166.00 0.0M
2022-02-08 163.00 165.92 162.20 165.40 0.0M
2022-02-07 166.00 166.00 162.00 162.96 0.0M
2022-02-04 169.60 174.28 164.00 164.24 0.0M
2022-02-03 183.44 203.04 170.40 170.40 0.0M
2022-02-02 160.80 178.00 160.80 166.76 0.0M
2022-02-01 164.00 164.60 161.24 163.80 0.0M
2022-01-31 165.88 167.36 161.12 164.00 0.0M
2022-01-28 164.40 168.44 164.40 165.56 0.0M
2022-01-27 164.00 172.80 160.00 166.72 0.0M
2022-01-26 160.80 167.72 157.64 163.52 0.0M
2022-01-25 172.48 175.92 162.40 164.80 0.0M
2022-01-24 191.08 191.08 171.60 173.28 0.0M
2022-01-21 164.00 193.28 164.00 180.24 0.0M
2022-01-20 168.00 169.96 160.56 168.00 0.0M
2022-01-19 171.20 172.00 164.84 168.32 0.0M
2022-01-18 180.00 180.00 172.80 172.80 0.0M
2022-01-17 182.64 182.72 178.32 179.40 0.0M
2022-01-14 180.80 182.60 180.00 182.36 0.0M
2022-01-13 180.96 183.56 180.80 181.64 0.0M
2022-01-12 182.80 185.16 181.24 181.80 0.0M
2022-01-11 180.64 183.60 180.24 183.60 0.0M
2022-01-10 186.00 186.04 180.00 180.56 0.0M
2022-01-07 183.40 191.84 182.84 185.64 0.0M
2022-01-06 184.00 187.96 183.28 184.00 0.0M
2022-01-05 187.20 189.20 184.04 184.12 0.0M
2022-01-04 192.00 195.16 186.56 188.00 0.0M
2022-01-03 189.64 195.60 188.96 194.32 0.0M